Indicators

Adobe Systems (NQ: ADBE )

477.56 +4.12 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	323.37	325.73	320.97	323.95	2,713,768	+1.63(+0.51%)
Feb 27, 2023	322.02	325.10	320.70	322.32	3,500,150	+1.78(+0.56%)
Feb 24, 2023	328.12	329.76	318.60	320.54	8,444,544	-26.48(-7.63%)
Feb 23, 2023	350.44	353.80	343.93	347.02	3,120,456	-1.70(-0.49%)
Feb 22, 2023	346.69	353.17	344.45	348.72	2,827,051	+2.02(+0.58%)
Feb 21, 2023	350.78	353.25	345.69	346.70	3,002,144	-10.15(-2.84%)
Feb 17, 2023	359.31	359.61	352.12	356.85	2,985,941	-8.31(-2.28%)
Feb 16, 2023	366.04	373.49	363.55	365.16	2,915,611	-10.78(-2.87%)
Feb 15, 2023	375.60	381.67	374.84	375.94	2,088,195	-1.88(-0.50%)
Feb 14, 2023	375.00	380.56	369.96	377.82	2,479,345	+2.82(+0.75%)
Feb 13, 2023	373.41	376.31	371.03	375.00	1,876,260	+4.01(+1.08%)
Feb 10, 2023	371.63	374.52	367.08	370.99	1,846,426	-4.82(-1.28%)
Feb 09, 2023	384.97	386.51	374.02	375.81	2,264,878	-2.55(-0.67%)
Feb 08, 2023	382.49	387.28	375.70	378.36	2,667,756	-5.46(-1.42%)
Feb 07, 2023	373.43	384.94	372.76	383.82	2,478,504	+8.59(+2.29%)
Feb 06, 2023	376.21	379.29	373.39	375.23	2,369,604	-4.10(-1.08%)
Feb 03, 2023	384.29	386.71	377.92	379.33	2,695,429	-12.90(-3.29%)
Feb 02, 2023	393.28	402.49	388.88	392.23	4,018,275	+8.31(+2.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.